Spot 529.30
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.30 | 106.60 | 105.45 | +1.00 | 51.7% | 425 | 51.7% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 99.05 | 101.60 | 100.33 | +1.00 | 49.8% | 430 | 49.8% | -0.00 | 0.07 | 0.04 | 0.10 | — |
| — | 89.00 | 90.70 | 89.85 | +0.99 | 46.1% | 440 | 46.1% | -0.01 | 0.10 | 0.07 | 0.12 | — |
| — | 84.15 | 85.75 | 84.95 | +0.99 | 44.3% | 445 | 44.3% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 79.15 | 80.75 | 79.95 | +0.99 | 42.5% | 450 | 42.5% | -0.01 | 0.12 | 0.10 | 0.13 | — |
| — | 74.05 | 76.20 | 75.12 | +0.99 | 40.6% | 455 | 40.6% | -0.01 | 0.12 | 0.11 | 0.13 | — |
| — | 69.20 | 71.70 | 70.45 | +0.99 | 38.8% | 460 | 38.8% | -0.01 | 0.16 | 0.14 | 0.18 | — |
| — | 64.10 | 66.75 | 65.42 | +0.99 | 37.0% | 465 | 37.0% | -0.01 | 0.17 | 0.15 | 0.19 | — |
| — | 59.15 | 61.80 | 60.48 | +0.98 | 35.2% | 470 | 35.2% | -0.02 | 0.22 | 0.19 | 0.25 | — |
| — | 54.45 | 56.85 | 55.65 | +0.98 | 33.5% | 475 | 33.5% | -0.02 | 0.24 | 0.23 | 0.25 | — |
| — | 50.00 | 51.00 | 50.50 | +0.97 | 31.8% | 480 | 31.8% | -0.03 | 0.33 | 0.28 | 0.38 | — |
| — | 46.50 | 49.65 | 48.08 | +0.97 | 31.0% | 482.5 | 31.0% | -0.03 | 0.30 | 0.13 | 0.47 | — |
| — | 44.65 | 46.85 | 45.75 | +0.96 | 30.2% | 485 | 30.2% | -0.04 | 0.43 | 0.37 | 0.50 | — |
| — | 41.70 | 44.90 | 43.30 | +0.96 | 29.5% | 487.5 | 29.5% | -0.04 | 0.46 | 0.42 | 0.49 | — |
| — | 39.95 | 42.15 | 41.05 | +0.95 | 28.8% | 490 | 28.8% | -0.05 | 0.52 | 0.48 | 0.56 | — |
| — | 37.10 | 39.85 | 38.48 | +0.94 | 28.2% | 492.5 | 28.2% | -0.06 | 0.62 | 0.54 | 0.70 | — |
| — | 35.55 | 37.05 | 36.30 | +0.94 | 27.6% | 495 | 27.6% | -0.06 | 0.73 | 0.69 | 0.78 | — |
| — | 32.60 | 35.10 | 33.85 | +0.93 | 27.1% | 497.5 | 27.1% | -0.07 | 0.83 | 0.74 | 0.92 | — |
| — | 29.85 | 31.50 | 30.68 | +0.91 | 26.6% | 500 | 26.6% | -0.09 | 1.02 | 0.98 | 1.06 | — |
| — | 28.55 | 29.75 | 29.15 | +0.90 | 26.2% | 502.5 | 26.2% | -0.10 | 1.20 | 1.12 | 1.27 | — |
| — | 26.20 | 27.05 | 26.62 | +0.88 | 25.8% | 505 | 26.0% | -0.12 | 1.45 | 1.34 | 1.55 | — |
| — | 23.30 | 25.95 | 24.62 | +0.85 | 27.8% | 507.5 | 25.6% | -0.15 | 1.75 | 1.62 | 1.89 | — |
| — | 21.70 | 23.30 | 22.50 | +0.83 | 27.6% | 510 | 25.2% | -0.17 | 2.11 | 2.01 | 2.21 | — |
| — | 19.30 | 20.90 | 20.10 | +0.80 | 25.0% | 512.5 | 25.0% | -0.20 | 2.54 | 2.40 | 2.68 | — |
| — | 17.80 | 18.70 | 18.25 | +0.76 | 24.8% | 515 | 24.9% | -0.24 | 3.12 | 3.00 | 3.25 | — |
| — | 16.05 | 17.20 | 16.62 | +0.73 | 25.6% | 517.5 | 24.9% | -0.27 | 3.77 | 3.60 | 3.95 | — |
| — | 14.30 | 14.95 | 14.62 | +0.69 | 24.6% | 520 | 24.6% | -0.31 | 4.45 | 4.30 | 4.60 | — |
| — | 12.60 | 13.30 | 12.95 | +0.65 | 25.1% | 522.5 | 24.3% | -0.35 | 5.28 | 4.85 | 5.70 | — |
| — | 11.10 | 11.55 | 11.32 | +0.60 | 24.9% | 525 | 24.5% | -0.40 | 6.20 | 6.00 | 6.40 | — |
| — | 9.55 | 10.50 | 10.03 | +0.56 | 24.4% | 527.5 | 24.4% | -0.45 | 7.20 | 6.80 | 7.60 | — |
| — | 8.50 | 8.80 | 8.65 | +0.51 | 24.4% | 530 | 24.4% | -0.49 | 8.45 | 8.30 | 8.60 | — |
| — | 7.00 | 8.00 | 7.50 | +0.46 | 24.4% | 532.5 | 24.4% | -0.54 | 9.68 | 9.15 | 10.20 | — |
| — | 6.30 | 6.50 | 6.40 | +0.42 | 24.4% | 535 | 23.5% | -0.59 | 11.10 | 10.70 | 11.50 | — |
| — | 5.05 | 5.85 | 5.45 | +0.37 | 24.8% | 537.5 | 23.6% | -0.63 | 12.62 | 12.20 | 13.05 | — |
| — | 4.45 | 4.70 | 4.58 | +0.33 | 24.5% | 540 | 24.5% | -0.68 | 14.32 | 13.85 | 14.80 | — |
| — | 3.20 | 3.35 | 3.27 | +0.26 | 24.6% | 545 | 24.6% | -0.75 | 18.20 | 17.35 | 19.05 | — |
| — | 2.24 | 2.46 | 2.35 | +0.19 | 24.9% | 550 | 24.9% | -0.82 | 22.05 | 20.75 | 23.35 | — |
| — | 1.43 | 1.59 | 1.51 | +0.14 | 25.1% | 555 | — | — | 26.43 | 25.10 | 27.75 | — |
| — | 1.00 | 1.09 | 1.04 | +0.10 | 25.5% | 560 | — | — | 30.88 | 29.55 | 32.20 | — |
| — | 0.66 | 0.77 | 0.71 | +0.07 | 25.9% | 565 | — | — | 35.65 | 34.30 | 37.00 | — |
| — | 0.45 | 0.52 | 0.48 | +0.05 | 26.4% | 570 | 26.4% | -0.96 | 40.50 | 39.05 | 41.95 | — |
| — | 0.21 | 0.36 | 0.28 | — | — | 575 | 27.0% | -0.98 | 45.45 | 43.75 | 47.15 | — |
| — | 0.17 | 0.28 | 0.23 | +0.03 | 27.8% | 580 | 27.8% | -0.99 | 50.45 | 48.75 | 52.15 | — |
| — | 0.17 | 0.19 | 0.18 | — | — | 585 | — | — | 55.48 | 53.75 | 57.20 | — |
| — | 0.12 | 0.18 | 0.15 | — | — | 590 | 29.5% | -1.00 | 60.45 | 58.75 | 62.15 | — |
| — | 0.09 | 0.15 | 0.12 | +0.01 | 30.5% | 595 | 30.5% | -1.00 | 65.35 | 63.75 | 66.95 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 600 | 31.5% | -1.00 | 70.33 | 68.75 | 71.90 | — |
| — | 0.05 | 0.26 | 0.15 | +0.01 | 32.5% | 605 | 32.5% | -1.00 | 75.47 | 73.75 | 77.20 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 33.5% | 610 | — | — | 80.40 | 78.75 | 82.05 | — |
| — | — | 0.14 | — | — | — | 615 | — | — | 85.20 | 83.75 | 86.65 | — |
| — | 0.03 | 0.26 | 0.14 | +0.00 | 35.5% | 620 | 35.5% | -1.00 | 90.12 | 88.75 | 91.50 | — |
| — | 0.02 | 0.08 | 0.05 | +0.00 | 37.7% | 630 | 37.7% | -1.00 | 100.47 | 98.75 | 102.20 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 38.8% | 635 | — | — | 105.25 | 103.95 | 106.55 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.